35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 3 | 20231128 | 200700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20231128 | 200600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20231128 | 200500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20231128 | 200400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20231128 | 200300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20231128 | 200200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20231128 | 200100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20231128 | 200000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20231128 | 195900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20231128 | 195800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20231128 | 195700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20231128 | 195600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20231128 | 195500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20231128 | 195400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20231128 | 195300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20231128 | 195200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20231128 | 195100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20231128 | 195000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20231128 | 194900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20231128 | 194800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20231128 | 194700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20231128 | 194600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20231128 | 194500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20231128 | 194400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20231128 | 194300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20231128 | 194200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20231128 | 194100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20231128 | 194000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20231128 | 193900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20231128 | 193800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 33 | 20231128 | 193700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20231128 | 193600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20231128 | 193500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20231128 | 193400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20231128 | 193300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20231128 | 193200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20231128 | 193100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20231128 | 193000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20231128 | 192900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20231128 | 192800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20231128 | 192700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20231128 | 192600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20231128 | 192500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20231128 | 192400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20231128 | 192300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20231128 | 192200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20231128 | 192100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20231128 | 192000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20231128 | 191900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20231128 | 191800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20231128 | 191700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20231128 | 191600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20231128 | 191500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20231128 | 191400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20231128 | 191300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20231128 | 191200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20231128 | 191100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20231128 | 191000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20231128 | 190900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20231128 | 190800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 63 | 20231128 | 190700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20231128 | 190600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20231128 | 190500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20231128 | 190400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20231128 | 190300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20231128 | 190200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20231128 | 190100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20231128 | 190000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20231128 | 185900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20231128 | 185800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20231128 | 185700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20231128 | 185600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20231128 | 185500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20231128 | 185400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20231128 | 185300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20231128 | 185200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20231128 | 185100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20231128 | 185000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20231128 | 184900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20231128 | 184800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20231128 | 184700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20231128 | 184600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20231128 | 184500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20231128 | 184400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20231128 | 184300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20231128 | 184200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20231128 | 184100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20231128 | 184000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20231128 | 183900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20231128 | 183800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 93 | 20231128 | 183700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20231128 | 183600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20231128 | 183500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20231128 | 183400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20231128 | 183300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20231128 | 183200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20231128 | 183100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20231128 | 183000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20231128 | 182900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20231128 | 182800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20231128 | 182700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20231128 | 182600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20231128 | 182500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20231128 | 182400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20231128 | 182300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20231128 | 182200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20231128 | 182100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20231128 | 182000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20231128 | 181900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20231128 | 181800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20231128 | 181700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20231128 | 181600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20231128 | 181500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20231128 | 181400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20231128 | 181300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20231128 | 181200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20231128 | 181100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20231128 | 181000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20231128 | 180900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20231128 | 180800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 123 | 20231128 | 180700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20231128 | 180600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20231128 | 180500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20231128 | 180400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20231128 | 180300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20231128 | 180200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20231128 | 180100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20231128 | 180000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20231128 | 175900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20231128 | 175800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20231128 | 175700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20231128 | 175600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20231128 | 175500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20231128 | 175400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20231128 | 175300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20231128 | 175200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20231128 | 175100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20231128 | 175000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20231128 | 174900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20231128 | 174800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20231128 | 174700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20231128 | 174600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20231128 | 174500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20231128 | 174400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20231128 | 174300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20231128 | 174200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20231128 | 174100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20231128 | 174000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20231128 | 173900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20231128 | 173800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 153 | 20231128 | 173700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20231128 | 173600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20231128 | 173500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20231128 | 173400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20231128 | 173300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20231128 | 173200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20231128 | 173100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20231128 | 173000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20231128 | 172900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20231128 | 172800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20231128 | 172700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20231128 | 172600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20231128 | 172500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20231128 | 172400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20231128 | 172300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20231128 | 172200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20231128 | 172100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20231128 | 172000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20231128 | 171900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20231128 | 171800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20231128 | 171700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20231128 | 171600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20231128 | 171500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20231128 | 171400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20231128 | 171300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20231128 | 171200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20231128 | 171100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20231128 | 171000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20231128 | 170900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20231128 | 170800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 183 | 20231128 | 170700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20231128 | 170600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20231128 | 170500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20231128 | 170400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20231128 | 170300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20231128 | 170200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20231128 | 170100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20231128 | 170000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20231128 | 165900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20231128 | 165800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20231128 | 165700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20231128 | 165600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20231128 | 165500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20231128 | 165400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20231128 | 165300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20231128 | 165200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20231128 | 165100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20231128 | 165000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20231128 | 164900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20231128 | 164800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20231128 | 164700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20231128 | 164600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20231128 | 164500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20231128 | 164400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20231128 | 164300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20231128 | 164200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20231128 | 164100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20231128 | 164000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20231128 | 163900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20231128 | 163800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 213 | 20231128 | 163700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20231128 | 163600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20231128 | 163500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20231128 | 163400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20231128 | 163300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20231128 | 163200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20231128 | 163100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20231128 | 163000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 221 | 20231128 | 162900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 222 | 20231128 | 162800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 223 | 20231128 | 162700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 224 | 20231128 | 162600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 225 | 20231128 | 162500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 226 | 20231128 | 162400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 227 | 20231128 | 162300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 228 | 20231128 | 162200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 229 | 20231128 | 162100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 230 | 20231128 | 162000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 231 | 20231128 | 161900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 232 | 20231128 | 161800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 233 | 20231128 | 161700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 234 | 20231128 | 161600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 235 | 20231128 | 161500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 236 | 20231128 | 161400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 237 | 20231128 | 161300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 238 | 20231128 | 161200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 239 | 20231128 | 161100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 240 | 20231128 | 161000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 241 | 20231128 | 160900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 242 | 20231128 | 160800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 243 | 20231128 | 160700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 244 | 20231128 | 160600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 245 | 20231128 | 160500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 246 | 20231128 | 160400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 247 | 20231128 | 160300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 248 | 20231128 | 160200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 249 | 20231128 | 160100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 250 | 20231128 | 160000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 251 | 20231128 | 155900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 252 | 20231128 | 155800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 253 | 20231128 | 155700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 254 | 20231128 | 155600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 255 | 20231128 | 155500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 256 | 20231128 | 155400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 257 | 20231128 | 155300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 258 | 20231128 | 155200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 259 | 20231128 | 155100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 260 | 20231128 | 155000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 261 | 20231128 | 154900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 262 | 20231128 | 154800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 263 | 20231128 | 154700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 264 | 20231128 | 154600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 265 | 20231128 | 154500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 266 | 20231128 | 154400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 267 | 20231128 | 154300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 268 | 20231128 | 154200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 269 | 20231128 | 154100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 270 | 20231128 | 154000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 271 | 20231128 | 153900 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 272 | 20231128 | 153800 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 273 | 20231128 | 153700 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 274 | 20231128 | 153600 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 275 | 20231128 | 153500 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 276 | 20231128 | 153400 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 277 | 20231128 | 153300 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 278 | 20231128 | 153200 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 279 | 20231128 | 153100 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 280 | 20231128 | 153000 | 8379945600 | 51500 | 51500 | 51500 | 51500 | 9668 |
| 281 | 20231128 | 152900 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 282 | 20231128 | 152800 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 283 | 20231128 | 152700 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 284 | 20231128 | 152600 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 285 | 20231128 | 152500 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 286 | 20231128 | 152400 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 287 | 20231128 | 152300 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 288 | 20231128 | 152200 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 289 | 20231128 | 152100 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 290 | 20231128 | 152000 | 7882043600 | 51700 | 51700 | 51700 | 51700 | 0 |
| 291 | 20231128 | 151900 | 7882043600 | 51700 | 51700 | 51700 | 51600 | 284 |
| 292 | 20231128 | 151800 | 7867383100 | 51600 | 51700 | 51800 | 51600 | 1060 |
| 293 | 20231128 | 151700 | 7812581500 | 51700 | 51600 | 51700 | 51600 | 346 |
| 294 | 20231128 | 151600 | 7794712800 | 51700 | 51600 | 51700 | 51600 | 248 |
| 295 | 20231128 | 151500 | 7781909500 | 51700 | 51700 | 51800 | 51600 | 940 |
| 296 | 20231128 | 151400 | 7733311300 | 51700 | 51700 | 51800 | 51700 | 445 |
| 297 | 20231128 | 151300 | 7710302700 | 51800 | 51700 | 51800 | 51700 | 1314 |
| 298 | 20231128 | 151200 | 7642367700 | 51600 | 51600 | 51700 | 51600 | 388 |
| 299 | 20231128 | 151100 | 7622332400 | 51700 | 51600 | 51700 | 51600 | 366 |
| 300 | 20231128 | 151000 | 7603445000 | 51600 | 51700 | 51700 | 51600 | 637 |
| 301 | 20231128 | 150900 | 7570530600 | 51700 | 51800 | 51800 | 51700 | 262 |
| 302 | 20231128 | 150800 | 7556983700 | 51800 | 51800 | 51800 | 51700 | 491 |
| 303 | 20231128 | 150700 | 7531597500 | 51700 | 51700 | 51800 | 51700 | 1276 |
| 304 | 20231128 | 150600 | 7465627100 | 51700 | 51600 | 51700 | 51600 | 230 |
| 305 | 20231128 | 150500 | 7453752400 | 51600 | 51600 | 51700 | 51600 | 408 |
| 306 | 20231128 | 150400 | 7432692100 | 51700 | 51700 | 51700 | 51500 | 283 |
| 307 | 20231128 | 150300 | 7418105000 | 51600 | 51600 | 51700 | 51600 | 346 |
| 308 | 20231128 | 150200 | 7400249600 | 51600 | 51500 | 51600 | 51500 | 561 |
| 309 | 20231128 | 150100 | 7371320100 | 51700 | 51700 | 51700 | 51500 | 234 |
| 310 | 20231128 | 150000 | 7359254800 | 51700 | 51500 | 51700 | 51500 | 804 |
| 311 | 20231128 | 145900 | 7317802100 | 51600 | 51600 | 51600 | 51500 | 139 |
| 312 | 20231128 | 145800 | 7310630100 | 51600 | 51600 | 51600 | 51500 | 1254 |
| 313 | 20231128 | 145700 | 7246021900 | 51600 | 51600 | 51600 | 51500 | 593 |
| 314 | 20231128 | 145600 | 7215466600 | 51600 | 51600 | 51600 | 51500 | 655 |
| 315 | 20231128 | 145500 | 7181684900 | 51500 | 51500 | 51600 | 51500 | 226 |
| 316 | 20231128 | 145400 | 7170044800 | 51600 | 51500 | 51600 | 51500 | 506 |
| 317 | 20231128 | 145300 | 7143981900 | 51600 | 51600 | 51700 | 51500 | 177 |
| 318 | 20231128 | 145200 | 7134849400 | 51700 | 51600 | 51700 | 51600 | 1624 |
| 319 | 20231128 | 145100 | 7051047200 | 51500 | 51500 | 51600 | 51500 | 379 |
| 320 | 20231128 | 145000 | 7031526900 | 51600 | 51500 | 51600 | 51500 | 222 |
| 321 | 20231128 | 144900 | 7020089300 | 51600 | 51600 | 51600 | 51500 | 195 |
| 322 | 20231128 | 144800 | 7010044500 | 51500 | 51600 | 51600 | 51500 | 526 |
| 323 | 20231128 | 144700 | 6982943900 | 51600 | 51600 | 51600 | 51500 | 667 |
| 324 | 20231128 | 144600 | 6948554900 | 51600 | 51500 | 51600 | 51500 | 707 |
| 325 | 20231128 | 144500 | 6912104900 | 51500 | 51400 | 51600 | 51400 | 778 |
| 326 | 20231128 | 144400 | 6872053100 | 51500 | 51600 | 51600 | 51400 | 1383 |
| 327 | 20231128 | 144300 | 6800851000 | 51600 | 51500 | 51600 | 51500 | 370 |
| 328 | 20231128 | 144200 | 6781791500 | 51600 | 51500 | 51600 | 51500 | 995 |
| 329 | 20231128 | 144100 | 6730537300 | 51600 | 51600 | 51600 | 51500 | 354 |
| 330 | 20231128 | 144000 | 6712287100 | 51600 | 51400 | 51600 | 51400 | 492 |
| 331 | 20231128 | 143900 | 6686962700 | 51500 | 51500 | 51600 | 51400 | 270 |
| 332 | 20231128 | 143800 | 6673073800 | 51400 | 51500 | 51600 | 51400 | 424 |
| 333 | 20231128 | 143700 | 6651263100 | 51500 | 51500 | 51500 | 51400 | 954 |
| 334 | 20231128 | 143600 | 6602172400 | 51500 | 51500 | 51500 | 51400 | 188 |
| 335 | 20231128 | 143500 | 6592506900 | 51500 | 51500 | 51500 | 51400 | 774 |
| 336 | 20231128 | 143400 | 6552718400 | 51400 | 51500 | 51500 | 51400 | 243 |
| 337 | 20231128 | 143300 | 6540220500 | 51600 | 51600 | 51600 | 51400 | 534 |
| 338 | 20231128 | 143200 | 6512730800 | 51500 | 51600 | 51600 | 51400 | 1320 |
| 339 | 20231128 | 143100 | 6444763600 | 51600 | 51600 | 51600 | 51500 | 585 |
| 340 | 20231128 | 143000 | 6414622700 | 51600 | 51600 | 51600 | 51500 | 225 |
| 341 | 20231128 | 142900 | 6403030200 | 51700 | 51500 | 51700 | 51500 | 1404 |
| 342 | 20231128 | 142800 | 6330710500 | 51600 | 51700 | 51700 | 51500 | 2995 |
| 343 | 20231128 | 142700 | 6176373400 | 51700 | 51700 | 51700 | 51600 | 304 |
| 344 | 20231128 | 142600 | 6160673000 | 51700 | 51700 | 51700 | 51600 | 365 |
| 345 | 20231128 | 142500 | 6141837600 | 51700 | 51600 | 51700 | 51600 | 142 |
| 346 | 20231128 | 142400 | 6134506200 | 51700 | 51600 | 51700 | 51600 | 102 |
| 347 | 20231128 | 142300 | 6129242000 | 51700 | 51700 | 51700 | 51700 | 40 |
| 348 | 20231128 | 142200 | 6127174000 | 51600 | 51700 | 51700 | 51600 | 25 |
| 349 | 20231128 | 142100 | 6125882900 | 51700 | 51700 | 51700 | 51600 | 116 |
| 350 | 20231128 | 142000 | 6119894200 | 51600 | 51700 | 51700 | 51600 | 47 |
| 351 | 20231128 | 141900 | 6117466400 | 51700 | 51600 | 51700 | 51600 | 115 |
| 352 | 20231128 | 141800 | 6111531000 | 51700 | 51700 | 51800 | 51700 | 65 |
| 353 | 20231128 | 141700 | 6108167500 | 51700 | 51700 | 51800 | 51700 | 58 |
| 354 | 20231128 | 141600 | 6105167900 | 51700 | 51700 | 51700 | 51600 | 86 |
| 355 | 20231128 | 141500 | 6100727300 | 51600 | 51600 | 51800 | 51600 | 498 |
| 356 | 20231128 | 141400 | 6075026200 | 51700 | 51700 | 51700 | 51700 | 179 |
| 357 | 20231128 | 141300 | 6065771900 | 51700 | 51700 | 51700 | 51600 | 184 |
| 358 | 20231128 | 141200 | 6056259200 | 51700 | 51700 | 51700 | 51600 | 41 |
| 359 | 20231128 | 141100 | 6054139600 | 51700 | 51700 | 51800 | 51600 | 228 |
| 360 | 20231128 | 141000 | 6042354000 | 51700 | 51800 | 51800 | 51700 | 134 |
| 361 | 20231128 | 140900 | 6035422700 | 51800 | 51700 | 51800 | 51700 | 31 |
| 362 | 20231128 | 140800 | 6033819000 | 51700 | 51700 | 51800 | 51700 | 296 |
| 363 | 20231128 | 140700 | 6018512800 | 51700 | 51700 | 51800 | 51700 | 46 |
| 364 | 20231128 | 140600 | 6016133600 | 51800 | 51700 | 51800 | 51700 | 37 |
| 365 | 20231128 | 140500 | 6014217300 | 51800 | 51700 | 51800 | 51700 | 61 |
| 366 | 20231128 | 140400 | 6011062400 | 51700 | 51800 | 51800 | 51700 | 49 |
| 367 | 20231128 | 140300 | 6008526200 | 51700 | 51800 | 51800 | 51700 | 1051 |
| 368 | 20231128 | 140200 | 5954088500 | 51800 | 51700 | 51800 | 51700 | 177 |
| 369 | 20231128 | 140100 | 5944934500 | 51800 | 51800 | 51800 | 51700 | 1045 |
| 370 | 20231128 | 140000 | 5890805100 | 51800 | 51700 | 51800 | 51700 | 72 |
| 371 | 20231128 | 135900 | 5887081400 | 51700 | 51600 | 51800 | 51600 | 2308 |
| 372 | 20231128 | 135800 | 5767754700 | 51700 | 51700 | 51700 | 51500 | 28 |
| 373 | 20231128 | 135700 | 5766307400 | 51700 | 51600 | 51700 | 51600 | 199 |
| 374 | 20231128 | 135600 | 5756027600 | 51700 | 51600 | 51700 | 51500 | 126 |
| 375 | 20231128 | 135500 | 5749528300 | 51600 | 51500 | 51600 | 51400 | 334 |
| 376 | 20231128 | 135400 | 5732324200 | 51400 | 51500 | 51700 | 51400 | 699 |
| 377 | 20231128 | 135300 | 5696338400 | 51500 | 51500 | 51600 | 51400 | 5271 |
| 378 | 20231128 | 135200 | 5424707400 | 51500 | 51600 | 51600 | 51500 | 1151 |
| 379 | 20231128 | 135100 | 5365428700 | 51500 | 51500 | 51600 | 51400 | 659 |
| 380 | 20231128 | 135000 | 5331489900 | 51400 | 51700 | 51700 | 51400 | 4834 |
| 381 | 20231128 | 134900 | 5082462000 | 51600 | 51500 | 51700 | 51500 | 2334 |
| 382 | 20231128 | 134800 | 4962045100 | 51600 | 51500 | 51600 | 51500 | 70 |
| 383 | 20231128 | 134700 | 4958438900 | 51600 | 51500 | 51600 | 51500 | 220 |
| 384 | 20231128 | 134600 | 4947105800 | 51500 | 51500 | 51600 | 51500 | 201 |
| 385 | 20231128 | 134500 | 4936753400 | 51600 | 51600 | 51600 | 51500 | 67 |
| 386 | 20231128 | 134400 | 4933299700 | 51500 | 51600 | 51600 | 51500 | 121 |
| 387 | 20231128 | 134300 | 4927063900 | 51600 | 51600 | 51600 | 51500 | 145 |
| 388 | 20231128 | 134200 | 4919582000 | 51600 | 51600 | 51600 | 51600 | 88 |
| 389 | 20231128 | 134100 | 4915041200 | 51600 | 51500 | 51600 | 51500 | 30 |
| 390 | 20231128 | 134000 | 4913494600 | 51500 | 51600 | 51600 | 51500 | 117 |
| 391 | 20231128 | 133900 | 4907466000 | 51500 | 51600 | 51600 | 51500 | 16 |
| 392 | 20231128 | 133800 | 4906640500 | 51400 | 51500 | 51600 | 51400 | 867 |
| 393 | 20231128 | 133700 | 4861988100 | 51500 | 51500 | 51600 | 51500 | 87 |
| 394 | 20231128 | 133600 | 4857506500 | 51500 | 51500 | 51500 | 51400 | 843 |
| 395 | 20231128 | 133500 | 4814092100 | 51500 | 51400 | 51500 | 51400 | 145 |
| 396 | 20231128 | 133400 | 4806625400 | 51500 | 51500 | 51600 | 51400 | 2054 |
| 397 | 20231128 | 133300 | 4701023600 | 51600 | 51600 | 51600 | 51600 | 11 |
| 398 | 20231128 | 133200 | 4700456000 | 51500 | 51600 | 51600 | 51500 | 114 |
| 399 | 20231128 | 133100 | 4694581000 | 51600 | 51600 | 51600 | 51500 | 1377 |
| 400 | 20231128 | 133000 | 4623663700 | 51500 | 51600 | 51600 | 51500 | 81 |
| 401 | 20231128 | 132900 | 4619489400 | 51600 | 51600 | 51600 | 51500 | 43 |
| 402 | 20231128 | 132800 | 4617274400 | 51600 | 51500 | 51600 | 51500 | 77 |
| 403 | 20231128 | 132700 | 4613306900 | 51500 | 51500 | 51600 | 51500 | 744 |
| 404 | 20231128 | 132600 | 4574990300 | 51500 | 51500 | 51500 | 51400 | 76 |
| 405 | 20231128 | 132500 | 4571080500 | 51500 | 51500 | 51500 | 51400 | 38 |
| 406 | 20231128 | 132400 | 4569124600 | 51500 | 51500 | 51500 | 51400 | 164 |
| 407 | 20231128 | 132300 | 4560691900 | 51500 | 51600 | 51600 | 51500 | 167 |
| 408 | 20231128 | 132200 | 4552089500 | 51600 | 51500 | 51600 | 51500 | 1600 |
| 409 | 20231128 | 132100 | 4469688200 | 51500 | 51600 | 51600 | 51500 | 512 |
| 410 | 20231128 | 132000 | 4443313000 | 51500 | 51600 | 51600 | 51500 | 300 |
| 411 | 20231128 | 131900 | 4427848900 | 51600 | 51600 | 51600 | 51500 | 46 |
| 412 | 20231128 | 131800 | 4425477400 | 51500 | 51500 | 51600 | 51500 | 237 |
| 413 | 20231128 | 131700 | 4413252800 | 51600 | 51500 | 51600 | 51500 | 38 |
| 414 | 20231128 | 131600 | 4411292400 | 51500 | 51500 | 51600 | 51500 | 275 |
| 415 | 20231128 | 131500 | 4397119600 | 51700 | 51700 | 51700 | 51500 | 247 |
| 416 | 20231128 | 131400 | 4384375400 | 51600 | 51700 | 51700 | 51600 | 741 |
| 417 | 20231128 | 131300 | 4346139200 | 51700 | 51700 | 51700 | 51600 | 73 |
| 418 | 20231128 | 131200 | 4342370200 | 51600 | 51600 | 51600 | 51600 | 42 |
| 419 | 20231128 | 131100 | 4340203000 | 51600 | 51600 | 51700 | 51600 | 108 |
| 420 | 20231128 | 131000 | 4334628400 | 51600 | 51600 | 51700 | 51600 | 31 |
| 421 | 20231128 | 130900 | 4333028600 | 51700 | 51600 | 51700 | 51600 | 102 |
| 422 | 20231128 | 130800 | 4327763300 | 51600 | 51700 | 51700 | 51600 | 265 |
| 423 | 20231128 | 130700 | 4314089200 | 51700 | 51700 | 51700 | 51600 | 22 |
| 424 | 20231128 | 130600 | 4312951900 | 51700 | 51700 | 51700 | 51700 | 3 |
| 425 | 20231128 | 130500 | 4312796800 | 51700 | 51700 | 51700 | 51600 | 563 |
| 426 | 20231128 | 130400 | 4283689800 | 51700 | 51700 | 51700 | 51700 | 25 |
| 427 | 20231128 | 130300 | 4282397300 | 51700 | 51700 | 51700 | 51600 | 31 |
| 428 | 20231128 | 130200 | 4280795200 | 51600 | 51700 | 51700 | 51600 | 37 |
| 429 | 20231128 | 130100 | 4278882400 | 51700 | 51700 | 51700 | 51700 | 139 |
| 430 | 20231128 | 130000 | 4271696100 | 51700 | 51700 | 51800 | 51700 | 216 |
| 431 | 20231128 | 125900 | 4260526800 | 51700 | 51700 | 51700 | 51700 | 399 |
| 432 | 20231128 | 125800 | 4239898500 | 51600 | 51600 | 51700 | 51600 | 328 |
| 433 | 20231128 | 125700 | 4222971300 | 51600 | 51700 | 51700 | 51600 | 40 |
| 434 | 20231128 | 125600 | 4220903400 | 51700 | 51600 | 51700 | 51600 | 43 |
| 435 | 20231128 | 125500 | 4218680600 | 51600 | 51700 | 51700 | 51600 | 15 |
| 436 | 20231128 | 125400 | 4217905700 | 51800 | 51700 | 51800 | 51600 | 295 |
| 437 | 20231128 | 125300 | 4202656900 | 51600 | 51600 | 51700 | 51600 | 206 |
| 438 | 20231128 | 125200 | 4192023400 | 51700 | 51600 | 51700 | 51600 | 171 |
| 439 | 20231128 | 125100 | 4183197800 | 51600 | 51600 | 51700 | 51500 | 99 |
| 440 | 20231128 | 125000 | 4178089800 | 51600 | 51800 | 51800 | 51500 | 3010 |
| 441 | 20231128 | 124900 | 4022665600 | 51800 | 51800 | 51800 | 51700 | 13 |
| 442 | 20231128 | 124800 | 4021993300 | 51800 | 51700 | 51800 | 51700 | 1068 |
| 443 | 20231128 | 124700 | 3966775800 | 51800 | 51700 | 51800 | 51700 | 1053 |
| 444 | 20231128 | 124600 | 3912334600 | 51800 | 51800 | 51800 | 51700 | 78 |
| 445 | 20231128 | 124500 | 3908298000 | 51800 | 51800 | 51800 | 51700 | 144 |
| 446 | 20231128 | 124400 | 3900844700 | 51800 | 51700 | 51800 | 51700 | 43 |
| 447 | 20231128 | 124300 | 3898621400 | 51700 | 51800 | 51800 | 51700 | 107 |
| 448 | 20231128 | 124200 | 3893081000 | 51700 | 51700 | 51800 | 51700 | 46 |
| 449 | 20231128 | 124100 | 3890701800 | 51700 | 51700 | 51800 | 51700 | 101 |
| 450 | 20231128 | 124000 | 3885477100 | 51800 | 51700 | 51800 | 51700 | 11 |
| 451 | 20231128 | 123900 | 3884907500 | 51700 | 51700 | 51800 | 51700 | 31 |
| 452 | 20231128 | 123800 | 3883302800 | 51700 | 51800 | 51800 | 51700 | 28 |
| 453 | 20231128 | 123700 | 3881854800 | 51700 | 51800 | 51800 | 51700 | 57 |
| 454 | 20231128 | 123600 | 3878904800 | 51700 | 51800 | 51800 | 51700 | 13 |
| 455 | 20231128 | 123500 | 3878231500 | 51800 | 51800 | 51900 | 51800 | 438 |
| 456 | 20231128 | 123400 | 3855541000 | 51800 | 51800 | 51800 | 51800 | 1 |
| 457 | 20231128 | 123300 | 3855489200 | 51900 | 51800 | 51900 | 51800 | 56 |
| 458 | 20231128 | 123200 | 3852586500 | 51800 | 51800 | 51900 | 51800 | 81 |
| 459 | 20231128 | 123100 | 3848390500 | 51800 | 51800 | 51900 | 51800 | 770 |
| 460 | 20231128 | 123000 | 3808502400 | 51800 | 51800 | 51800 | 51800 | 147 |
| 461 | 20231128 | 122900 | 3800887800 | 51900 | 51900 | 51900 | 51800 | 56 |
| 462 | 20231128 | 122800 | 3797985200 | 51900 | 51800 | 51900 | 51800 | 38 |
| 463 | 20231128 | 122700 | 3796016000 | 51900 | 51800 | 51900 | 51800 | 316 |
| 464 | 20231128 | 122600 | 3779641300 | 51800 | 51900 | 51900 | 51800 | 67 |
| 465 | 20231128 | 122500 | 3776168900 | 51800 | 51800 | 51900 | 51800 | 564 |
| 466 | 20231128 | 122400 | 3746953200 | 51800 | 51800 | 51900 | 51800 | 48 |
| 467 | 20231128 | 122300 | 3744464700 | 51800 | 51800 | 51900 | 51800 | 37 |
| 468 | 20231128 | 122200 | 3742548000 | 51800 | 51900 | 51900 | 51800 | 51 |
| 469 | 20231128 | 122100 | 3739903700 | 51800 | 51900 | 51900 | 51800 | 2 |
| 470 | 20231128 | 122000 | 3739800000 | 51900 | 51800 | 51900 | 51800 | 85 |
| 471 | 20231128 | 121900 | 3735395100 | 51800 | 51900 | 51900 | 51800 | 52 |
| 472 | 20231128 | 121800 | 3732701200 | 51800 | 51800 | 51900 | 51800 | 54 |
| 473 | 20231128 | 121700 | 3729901800 | 51800 | 51900 | 51900 | 51800 | 1708 |
| 474 | 20231128 | 121600 | 3641256700 | 51900 | 52000 | 52000 | 51900 | 74 |
| 475 | 20231128 | 121500 | 3637413900 | 52000 | 52000 | 52000 | 51900 | 59 |
| 476 | 20231128 | 121400 | 3634346000 | 52000 | 52000 | 52000 | 52000 | 105 |
| 477 | 20231128 | 121300 | 3628886000 | 52000 | 52000 | 52000 | 51900 | 80 |
| 478 | 20231128 | 121200 | 3624726100 | 52000 | 52000 | 52000 | 52000 | 41 |
| 479 | 20231128 | 121100 | 3622594100 | 52000 | 52000 | 52000 | 52000 | 154 |
| 480 | 20231128 | 121000 | 3614586100 | 52000 | 52000 | 52100 | 51900 | 678 |
| 481 | 20231128 | 120900 | 3579330100 | 52000 | 52000 | 52000 | 52000 | 315 |
| 482 | 20231128 | 120800 | 3562950100 | 52100 | 52000 | 52100 | 52000 | 72 |
| 483 | 20231128 | 120700 | 3559201700 | 52000 | 52100 | 52100 | 52000 | 132 |
| 484 | 20231128 | 120600 | 3552325900 | 52100 | 52000 | 52100 | 51900 | 518 |
| 485 | 20231128 | 120500 | 3525409500 | 52000 | 52100 | 52100 | 52000 | 87 |
| 486 | 20231128 | 120400 | 3520882600 | 52100 | 52000 | 52100 | 51900 | 762 |
| 487 | 20231128 | 120300 | 3481257500 | 52000 | 52000 | 52000 | 51900 | 62 |
| 488 | 20231128 | 120200 | 3478035700 | 51900 | 52000 | 52000 | 51900 | 13 |
| 489 | 20231128 | 120100 | 3477360800 | 52000 | 51900 | 52000 | 51900 | 78 |
| 490 | 20231128 | 120000 | 3473304900 | 51900 | 52000 | 52000 | 51900 | 15 |
| 491 | 20231128 | 115900 | 3472526200 | 51900 | 51900 | 52000 | 51900 | 60 |
| 492 | 20231128 | 115800 | 3469406600 | 51900 | 51900 | 52000 | 51900 | 4 |
| 493 | 20231128 | 115700 | 3469198800 | 51900 | 52000 | 52000 | 51900 | 146 |
| 494 | 20231128 | 115600 | 3461616800 | 51900 | 52000 | 52000 | 51900 | 60 |
| 495 | 20231128 | 115500 | 3458497400 | 52000 | 51900 | 52000 | 51900 | 27 |
| 496 | 20231128 | 115400 | 3457094300 | 52000 | 52000 | 52100 | 52000 | 202 |
| 497 | 20231128 | 115300 | 3446589900 | 52000 | 52000 | 52100 | 52000 | 72 |
| 498 | 20231128 | 115200 | 3442844000 | 52000 | 52000 | 52000 | 52000 | 129 |
| 499 | 20231128 | 115100 | 3436136000 | 52000 | 52100 | 52100 | 51900 | 351 |
| 500 | 20231128 | 115000 | 3417891800 | 52100 | 52000 | 52100 | 52000 | 383 |
| 501 | 20231128 | 114900 | 3397975700 | 52000 | 51900 | 52000 | 51900 | 27 |
| 502 | 20231128 | 114800 | 3396571800 | 51900 | 52000 | 52000 | 51900 | 119 |
| 503 | 20231128 | 114700 | 3390383900 | 52000 | 52000 | 52100 | 51900 | 345 |
| 504 | 20231128 | 114600 | 3372443900 | 52000 | 52000 | 52100 | 52000 | 104 |
| 505 | 20231128 | 114500 | 3367030900 | 52000 | 52000 | 52100 | 51900 | 62 |
| 506 | 20231128 | 114400 | 3363806700 | 52000 | 51900 | 52100 | 51900 | 861 |
| 507 | 20231128 | 114300 | 3319039400 | 51900 | 51900 | 52000 | 51900 | 74 |
| 508 | 20231128 | 114200 | 3315198600 | 51900 | 51900 | 52000 | 51900 | 124 |
| 509 | 20231128 | 114100 | 3308754000 | 52000 | 51900 | 52000 | 51900 | 86 |
| 510 | 20231128 | 114000 | 3304284100 | 51900 | 52000 | 52000 | 51900 | 153 |
| 511 | 20231128 | 113900 | 3296341500 | 52000 | 51900 | 52000 | 51900 | 23 |
| 512 | 20231128 | 113800 | 3295147600 | 51900 | 51900 | 52000 | 51900 | 67 |
| 513 | 20231128 | 113700 | 3291668200 | 51900 | 51900 | 52000 | 51900 | 44 |
| 514 | 20231128 | 113600 | 3289384400 | 51900 | 51900 | 52000 | 51900 | 47 |
| 515 | 20231128 | 113500 | 3286943300 | 51900 | 51900 | 52000 | 51900 | 77 |
| 516 | 20231128 | 113400 | 3282941600 | 51900 | 52000 | 52000 | 51900 | 134 |
| 517 | 20231128 | 113300 | 3275979200 | 51900 | 51900 | 52000 | 51900 | 163 |
| 518 | 20231128 | 113200 | 3267514300 | 52000 | 51900 | 52000 | 51900 | 66 |
| 519 | 20231128 | 113100 | 3264086800 | 52000 | 51900 | 52000 | 51900 | 265 |
| 520 | 20231128 | 113000 | 3250333200 | 52000 | 51900 | 52000 | 51900 | 68 |
| 521 | 20231128 | 112900 | 3246801900 | 51900 | 52000 | 52000 | 51900 | 19 |
| 522 | 20231128 | 112800 | 3245814000 | 52000 | 51900 | 52000 | 51900 | 7 |
| 523 | 20231128 | 112700 | 3245450400 | 51900 | 52000 | 52000 | 51900 | 72 |
| 524 | 20231128 | 112600 | 3241706700 | 51900 | 51900 | 52000 | 51900 | 56 |
| 525 | 20231128 | 112500 | 3238800000 | 51900 | 51900 | 52000 | 51900 | 165 |
| 526 | 20231128 | 112400 | 3230230400 | 51900 | 51900 | 52000 | 51900 | 42 |
| 527 | 20231128 | 112300 | 3228050400 | 51900 | 51900 | 52000 | 51900 | 232 |
| 528 | 20231128 | 112200 | 3216007700 | 51900 | 52000 | 52000 | 51900 | 127 |
| 529 | 20231128 | 112100 | 3209416200 | 51900 | 51900 | 52000 | 51900 | 91 |
| 530 | 20231128 | 112000 | 3204691500 | 51900 | 51900 | 52000 | 51900 | 54 |
| 531 | 20231128 | 111900 | 3201888800 | 51900 | 51900 | 51900 | 51800 | 177 |
| 532 | 20231128 | 111800 | 3192702800 | 51800 | 51800 | 51800 | 51800 | 2 |
| 533 | 20231128 | 111700 | 3192599200 | 51900 | 51800 | 51900 | 51800 | 793 |
| 534 | 20231128 | 111600 | 3151518200 | 51900 | 51900 | 52000 | 51900 | 807 |
| 535 | 20231128 | 111500 | 3109619700 | 52000 | 52000 | 52000 | 52000 | 1268 |
| 536 | 20231128 | 111400 | 3043683700 | 52100 | 52000 | 52100 | 52000 | 208 |
| 537 | 20231128 | 111300 | 3032867000 | 52000 | 52000 | 52000 | 51900 | 259 |
| 538 | 20231128 | 111200 | 3019399200 | 52000 | 51900 | 52000 | 51900 | 44 |
| 539 | 20231128 | 111100 | 3017113500 | 52000 | 51900 | 52000 | 51900 | 30 |
| 540 | 20231128 | 111000 | 3015554300 | 51900 | 52000 | 52100 | 51900 | 198 |
| 541 | 20231128 | 110900 | 3005256700 | 52000 | 52000 | 52100 | 52000 | 158 |
| 542 | 20231128 | 110800 | 2997040500 | 52000 | 52000 | 52100 | 52000 | 47 |
| 543 | 20231128 | 110700 | 2994594400 | 52000 | 52000 | 52100 | 52000 | 1196 |
| 544 | 20231128 | 110600 | 2932370900 | 52100 | 52000 | 52100 | 52000 | 167 |
| 545 | 20231128 | 110500 | 2923671700 | 52100 | 52000 | 52100 | 52000 | 49 |
| 546 | 20231128 | 110400 | 2921123400 | 52000 | 52100 | 52200 | 52000 | 162 |
| 547 | 20231128 | 110300 | 2912682000 | 52000 | 52100 | 52200 | 52000 | 265 |
| 548 | 20231128 | 110200 | 2898881100 | 52300 | 51800 | 52300 | 51800 | 4787 |
| 549 | 20231128 | 110100 | 2649776400 | 51800 | 51800 | 51800 | 51700 | 176 |
| 550 | 20231128 | 110000 | 2640660000 | 51800 | 51800 | 51900 | 51700 | 1351 |
| 551 | 20231128 | 105900 | 2570639500 | 51700 | 51800 | 51800 | 51700 | 215 |
| 552 | 20231128 | 105800 | 2559523000 | 51800 | 51700 | 51800 | 51700 | 142 |
| 553 | 20231128 | 105700 | 2552178900 | 51700 | 51700 | 51800 | 51700 | 235 |
| 554 | 20231128 | 105600 | 2540029200 | 51800 | 51800 | 51800 | 51700 | 257 |
| 555 | 20231128 | 105500 | 2526716800 | 51700 | 51700 | 51700 | 51700 | 46 |
| 556 | 20231128 | 105400 | 2524338600 | 51800 | 51700 | 51800 | 51700 | 60 |
| 557 | 20231128 | 105300 | 2521232000 | 51800 | 51800 | 51800 | 51700 | 148 |
| 558 | 20231128 | 105200 | 2513576900 | 51800 | 51700 | 51800 | 51700 | 44 |
| 559 | 20231128 | 105100 | 2511300200 | 51700 | 51800 | 51800 | 51700 | 22 |
| 560 | 20231128 | 105000 | 2510160900 | 51800 | 51800 | 51900 | 51700 | 1077 |
| 561 | 20231128 | 104900 | 2454372300 | 51800 | 51800 | 51900 | 51800 | 28 |
| 562 | 20231128 | 104800 | 2452919800 | 51900 | 51800 | 51900 | 51800 | 5 |
| 563 | 20231128 | 104700 | 2452660700 | 51900 | 51900 | 51900 | 51800 | 26 |
| 564 | 20231128 | 104600 | 2451311500 | 51900 | 51900 | 51900 | 51800 | 207 |
| 565 | 20231128 | 104500 | 2440574500 | 51800 | 51800 | 51900 | 51800 | 52 |
| 566 | 20231128 | 104400 | 2437879000 | 51800 | 51800 | 51900 | 51800 | 38 |
| 567 | 20231128 | 104300 | 2435910200 | 51800 | 51800 | 51900 | 51800 | 407 |
| 568 | 20231128 | 104200 | 2414825700 | 51800 | 51600 | 51800 | 51600 | 580 |
| 569 | 20231128 | 104100 | 2384789500 | 51700 | 51800 | 51800 | 51600 | 53 |
| 570 | 20231128 | 104000 | 2382047300 | 51800 | 51700 | 51800 | 51700 | 943 |
| 571 | 20231128 | 103900 | 2333200000 | 51700 | 51600 | 51800 | 51600 | 256 |
| 572 | 20231128 | 103800 | 2319968900 | 51600 | 51600 | 51700 | 51600 | 384 |
| 573 | 20231128 | 103700 | 2300154300 | 51600 | 51600 | 51700 | 51600 | 99 |
| 574 | 20231128 | 103600 | 2295043700 | 51600 | 51700 | 51700 | 51600 | 648 |
| 575 | 20231128 | 103500 | 2261592300 | 51700 | 51700 | 51700 | 51600 | 92 |
| 576 | 20231128 | 103400 | 2256836300 | 51700 | 51600 | 51700 | 51600 | 263 |
| 577 | 20231128 | 103300 | 2243259400 | 51700 | 51600 | 51700 | 51600 | 138 |
| 578 | 20231128 | 103200 | 2236125400 | 51700 | 51700 | 51700 | 51600 | 166 |
| 579 | 20231128 | 103100 | 2227552700 | 51600 | 51700 | 51700 | 51600 | 63 |
| 580 | 20231128 | 103000 | 2224297100 | 51700 | 51700 | 51800 | 51600 | 1268 |
| 581 | 20231128 | 102900 | 2158661900 | 51600 | 51700 | 51700 | 51600 | 37 |
| 582 | 20231128 | 102800 | 2156751900 | 51700 | 51700 | 51700 | 51600 | 73 |
| 583 | 20231128 | 102700 | 2152979000 | 51600 | 51600 | 51600 | 51600 | 3 |
| 584 | 20231128 | 102600 | 2152824200 | 51600 | 51600 | 51700 | 51600 | 320 |
| 585 | 20231128 | 102500 | 2136282600 | 51700 | 51700 | 51700 | 51600 | 216 |
| 586 | 20231128 | 102400 | 2125136700 | 51600 | 51700 | 51700 | 51600 | 566 |
| 587 | 20231128 | 102300 | 2095929000 | 51600 | 51700 | 51700 | 51600 | 57 |
| 588 | 20231128 | 102200 | 2092982200 | 51600 | 51700 | 51800 | 51600 | 85 |
| 589 | 20231128 | 102100 | 2088585900 | 51700 | 51700 | 51800 | 51700 | 332 |
| 590 | 20231128 | 102000 | 2071421400 | 51800 | 51700 | 51800 | 51700 | 20 |
| 591 | 20231128 | 101900 | 2070385500 | 51700 | 51700 | 51800 | 51700 | 5 |
| 592 | 20231128 | 101800 | 2070126800 | 51800 | 51700 | 51800 | 51700 | 34 |
| 593 | 20231128 | 101700 | 2068367000 | 51700 | 51800 | 51800 | 51700 | 9 |
| 594 | 20231128 | 101600 | 2067901300 | 51700 | 51700 | 51700 | 51600 | 110 |
| 595 | 20231128 | 101500 | 2062219900 | 51700 | 51700 | 51700 | 51500 | 418 |
| 596 | 20231128 | 101400 | 2040651300 | 51800 | 51700 | 51800 | 51700 | 408 |
| 597 | 20231128 | 101300 | 2019551100 | 51700 | 51700 | 51700 | 51600 | 53 |
| 598 | 20231128 | 101200 | 2016813300 | 51700 | 51700 | 51700 | 51600 | 57 |
| 599 | 20231128 | 101100 | 2013866700 | 51600 | 51500 | 51600 | 51500 | 380 |
| 600 | 20231128 | 101000 | 1994261100 | 51500 | 51500 | 51600 | 51500 | 245 |
| 601 | 20231128 | 100900 | 1981641000 | 51500 | 51600 | 51600 | 51500 | 872 |
| 602 | 20231128 | 100800 | 1936725100 | 51600 | 51600 | 51700 | 51600 | 120 |
| 603 | 20231128 | 100700 | 1930533000 | 51700 | 51600 | 51700 | 51600 | 53 |
| 604 | 20231128 | 100600 | 1927794900 | 51700 | 51600 | 51700 | 51500 | 108 |
| 605 | 20231128 | 100500 | 1922221900 | 51600 | 51600 | 51600 | 51500 | 505 |
| 606 | 20231128 | 100400 | 1896164100 | 51500 | 51600 | 51600 | 51500 | 124 |
| 607 | 20231128 | 100300 | 1889774500 | 51600 | 51600 | 51700 | 51500 | 315 |
| 608 | 20231128 | 100200 | 1873521300 | 51500 | 51600 | 51600 | 51500 | 1284 |
| 609 | 20231128 | 100100 | 1807270000 | 51700 | 51600 | 51700 | 51600 | 186 |
| 610 | 20231128 | 100000 | 1797670100 | 51700 | 51700 | 51700 | 51600 | 584 |
| 611 | 20231128 | 095900 | 1767528700 | 51600 | 51700 | 51700 | 51600 | 931 |
| 612 | 20231128 | 095800 | 1719397000 | 51700 | 51800 | 51800 | 51700 | 672 |
| 613 | 20231128 | 095700 | 1684644200 | 51700 | 51800 | 51800 | 51700 | 129 |
| 614 | 20231128 | 095600 | 1677971600 | 51800 | 51800 | 51800 | 51700 | 63 |
| 615 | 20231128 | 095500 | 1674708500 | 51800 | 51800 | 51900 | 51800 | 210 |
| 616 | 20231128 | 095400 | 1663830400 | 51900 | 51800 | 51900 | 51800 | 177 |
| 617 | 20231128 | 095300 | 1654648300 | 51800 | 51900 | 51900 | 51800 | 57 |
| 618 | 20231128 | 095200 | 1651694600 | 51800 | 51800 | 51900 | 51800 | 417 |
| 619 | 20231128 | 095100 | 1630090400 | 51800 | 51800 | 51800 | 51700 | 21 |
| 620 | 20231128 | 095000 | 1629002800 | 51800 | 51700 | 51800 | 51700 | 68 |
| 621 | 20231128 | 094900 | 1625484600 | 51700 | 51700 | 51700 | 51700 | 79 |
| 622 | 20231128 | 094800 | 1621400300 | 51700 | 51800 | 51800 | 51700 | 25 |
| 623 | 20231128 | 094700 | 1620105600 | 51800 | 51700 | 51800 | 51700 | 28 |
| 624 | 20231128 | 094600 | 1618656300 | 51800 | 51700 | 51800 | 51700 | 138 |
| 625 | 20231128 | 094500 | 1611515500 | 51700 | 51700 | 51800 | 51700 | 68 |
| 626 | 20231128 | 094400 | 1607994900 | 51800 | 51900 | 51900 | 51700 | 523 |
| 627 | 20231128 | 094300 | 1580926900 | 51800 | 51800 | 51800 | 51800 | 113 |
| 628 | 20231128 | 094200 | 1575073500 | 51800 | 51700 | 51900 | 51700 | 32 |
| 629 | 20231128 | 094100 | 1573414800 | 51800 | 51800 | 51900 | 51700 | 94 |
| 630 | 20231128 | 094000 | 1568545500 | 51800 | 51900 | 52000 | 51700 | 618 |
| 631 | 20231128 | 093900 | 1536534200 | 51900 | 52000 | 52000 | 51900 | 74 |
| 632 | 20231128 | 093800 | 1532690100 | 52000 | 51900 | 52000 | 51800 | 184 |
| 633 | 20231128 | 093700 | 1523138600 | 51900 | 51900 | 51900 | 51900 | 71 |
| 634 | 20231128 | 093600 | 1519453700 | 51800 | 51900 | 51900 | 51800 | 543 |
| 635 | 20231128 | 093500 | 1491279000 | 51900 | 52000 | 52000 | 51900 | 280 |
| 636 | 20231128 | 093400 | 1476719700 | 52000 | 52000 | 52100 | 52000 | 230 |
| 637 | 20231128 | 093300 | 1464759500 | 52000 | 52000 | 52100 | 52000 | 323 |
| 638 | 20231128 | 093200 | 1447954600 | 52000 | 52000 | 52100 | 51900 | 292 |
| 639 | 20231128 | 093100 | 1432770800 | 52000 | 51700 | 52000 | 51700 | 3608 |
| 640 | 20231128 | 093000 | 1245725700 | 51700 | 51600 | 51700 | 51600 | 108 |
| 641 | 20231128 | 092900 | 1240151500 | 51600 | 51600 | 51700 | 51600 | 50 |
| 642 | 20231128 | 092800 | 1237567200 | 51600 | 51700 | 51700 | 51600 | 207 |
| 643 | 20231128 | 092700 | 1226885700 | 51600 | 51600 | 51700 | 51600 | 58 |
| 644 | 20231128 | 092600 | 1223890900 | 51600 | 51800 | 51800 | 51600 | 220 |
| 645 | 20231128 | 092500 | 1212516400 | 51700 | 51700 | 51800 | 51600 | 890 |
| 646 | 20231128 | 092400 | 1166502900 | 51700 | 51700 | 51700 | 51700 | 56 |
| 647 | 20231128 | 092300 | 1163607700 | 51700 | 51800 | 51800 | 51700 | 257 |
| 648 | 20231128 | 092200 | 1150312100 | 51800 | 51700 | 51800 | 51700 | 45 |
| 649 | 20231128 | 092100 | 1147985300 | 51700 | 51800 | 51900 | 51700 | 139 |
| 650 | 20231128 | 092000 | 1140790000 | 51800 | 51700 | 51800 | 51700 | 1579 |
| 651 | 20231128 | 091900 | 1059088600 | 51600 | 51700 | 51700 | 51600 | 274 |
| 652 | 20231128 | 091800 | 1044948300 | 51600 | 51700 | 51700 | 51600 | 608 |
| 653 | 20231128 | 091700 | 1013571100 | 51700 | 51700 | 51700 | 51600 | 42 |
| 654 | 20231128 | 091600 | 1011399900 | 51700 | 51600 | 51700 | 51600 | 221 |
| 655 | 20231128 | 091500 | 999976100 | 51700 | 51800 | 51800 | 51700 | 1418 |
| 656 | 20231128 | 091400 | 926569000 | 51800 | 51900 | 51900 | 51800 | 580 |
| 657 | 20231128 | 091300 | 896522800 | 51900 | 51900 | 51900 | 51800 | 143 |
| 658 | 20231128 | 091200 | 889112700 | 51900 | 51700 | 51900 | 51700 | 1860 |
| 659 | 20231128 | 091100 | 792736500 | 51700 | 51700 | 51800 | 51600 | 751 |
| 660 | 20231128 | 091000 | 753914000 | 51500 | 51700 | 51700 | 51500 | 377 |
| 661 | 20231128 | 090900 | 734446700 | 51700 | 51600 | 51700 | 51300 | 1300 |
| 662 | 20231128 | 090800 | 667472700 | 51600 | 51600 | 51700 | 51600 | 709 |
| 663 | 20231128 | 090700 | 630848000 | 51600 | 51600 | 51600 | 51300 | 1532 |
| 664 | 20231128 | 090600 | 552038900 | 51500 | 51600 | 51600 | 51400 | 1125 |
| 665 | 20231128 | 090500 | 494090000 | 51600 | 51600 | 51600 | 51500 | 435 |
| 666 | 20231128 | 090400 | 471676900 | 51500 | 51700 | 51700 | 51500 | 585 |
| 667 | 20231128 | 090300 | 441505800 | 51600 | 51600 | 51700 | 51500 | 1118 |
| 668 | 20231128 | 090200 | 383818900 | 51600 | 51600 | 51700 | 51500 | 704 |
| 669 | 20231128 | 090100 | 347499600 | 51700 | 51900 | 51900 | 51600 | 1037 |
| 670 | 20231128 | 090000 | 293880800 | 51900 | 51600 | 52000 | 51600 | 5342 |